Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emrg Mkts Small Cap Alphadex Fund FT (NY: FEMS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 22.19 22.44 22.19 22.36 42,472 -0.12(-0.55%)
Apr 29, 2015 22.44 22.53 22.24 22.49 7,129 -0.06(-0.26%)
Apr 28, 2015 22.39 22.74 22.39 22.55 49,798 +0.18(+0.79%)
Apr 27, 2015 22.34 22.69 22.32 22.37 37,162 +0.24(+1.09%)
Apr 24, 2015 22.36 22.36 22.10 22.13 1,601 +0.00(+0.01%)
Apr 23, 2015 21.94 22.23 21.94 22.13 2,361 +0.19(+0.89%)
Apr 22, 2015 21.87 22.08 21.82 21.93 132,450 +0.21(+0.95%)
Apr 21, 2015 21.67 21.80 21.67 21.72 5,735 +0.19(+0.86%)
Apr 20, 2015 21.50 21.77 21.50 21.54 3,168 -0.18(-0.83%)
Apr 17, 2015 21.64 21.90 21.63 21.72 26,452 -0.43(-1.95%)
Apr 16, 2015 21.99 22.20 21.99 22.15 44,580 +0.34(+1.56%)
Apr 15, 2015 21.84 21.85 21.57 21.81 22,991 -0.09(-0.39%)
Apr 14, 2015 21.85 21.94 21.85 21.89 17,333 -0.13(-0.60%)
Apr 13, 2015 22.06 22.18 21.97 22.03 20,275 +0.27(+1.25%)
Apr 10, 2015 21.66 21.77 21.63 21.75 10,427 +0.02(+0.08%)
Apr 09, 2015 21.61 21.80 21.59 21.74 10,859 +0.38(+1.80%)
Apr 08, 2015 21.23 21.43 21.23 21.35 34,917 +0.71(+3.45%)
Apr 07, 2015 20.65 20.73 20.59 20.64 50,316 -0.12(-0.59%)
Apr 06, 2015 20.73 20.84 20.71 20.76 10,632 +0.21(+1.04%)
Apr 02, 2015 20.55 20.55 20.55 0 +0.41(+2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.